NAGASE & CO., LTD.(8012) Historical

52 Week High Oct 27, 2025

3,475.0 JPY

52 Week Low Apr 7, 2025

2,228.0 JPY

Yearly High Oct 27, 2025

3,475.0 JPY

Yearly Low Apr 7, 2025

2,228.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Oct 31, 2025	3,399	3,400	3,348	3,371	-1	-0.03%	182,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Oct 30, 2025	3,331.0	3,379.0	3,319.0	3,372.0	+41.0	+1.23%	193,500
Oct 29, 2025	3,345.0	3,348.0	3,315.0	3,331.0	-1.0	-0.03%	151,700
Oct 28, 2025	3,436.0	3,436.0	3,331.0	3,332.0	-134.0	-3.87%	198,100
Oct 27, 2025	3,460.0	3,475.0	3,430.0	3,466.0	+65.0	+1.91%	200,000
Oct 24, 2025	3,378.0	3,427.0	3,374.0	3,401.0	+29.0	+0.86%	225,100
Oct 23, 2025	3,307.0	3,374.0	3,307.0	3,372.0	+48.0	+1.44%	128,100
Oct 22, 2025	3,295.0	3,332.0	3,292.0	3,324.0	+24.0	+0.73%	170,400
Oct 21, 2025	3,293.0	3,317.0	3,271.0	3,300.0	+29.0	+0.89%	164,900
Oct 20, 2025	3,260.0	3,281.0	3,230.0	3,271.0	+69.0	+2.15%	123,400
Oct 17, 2025	3,225.0	3,225.0	3,197.0	3,202.0	-26.0	-0.81%	116,500
Oct 16, 2025	3,254.0	3,267.0	3,222.0	3,228.0	-8.0	-0.25%	132,600
Oct 15, 2025	3,175.0	3,245.0	3,158.0	3,236.0	+98.0	+3.12%	199,200
Oct 14, 2025	3,131.0	3,184.0	3,108.0	3,138.0	-45.0	-1.41%	172,900
Oct 10, 2025	3,255.0	3,263.0	3,183.0	3,183.0	-115.0	-3.49%	195,700
Oct 9, 2025	3,247.0	3,299.0	3,237.0	3,298.0	+80.0	+2.49%	239,100
Oct 8, 2025	3,223.0	3,247.0	3,214.0	3,218.0	+1.0	+0.03%	128,100
Oct 7, 2025	3,192.0	3,232.0	3,192.0	3,217.0	+25.0	+0.78%	125,700
Oct 6, 2025	3,230.0	3,246.0	3,192.0	3,192.0	+32.0	+1.01%	199,300
Oct 3, 2025	3,150.0	3,175.0	3,143.0	3,160.0	+8.0	+0.25%	142,300
Oct 2, 2025	3,177.0	3,194.0	3,139.0	3,152.0	-32.0	-1.01%	181,600